Get the Stockscreener App
0.1896
3.27%
0.006
22nd Century Group, Inc. Stock (XXII) Price History
The historical daily chart and data for 22nd Century Group, Inc. stock (XXII), show that the latest closing stock price as of October 04, 2024, is $0.1896.
- 22nd Century Group, Inc. all-time high stock price is $110.24, occurred on July 21, 2023.
- The lowest 22nd Century Group, Inc. stock price recorded was $0.1042 on March 18, 2024. Since then, 22nd Century Group, Inc.'s stock price has risen over 81.96% to $0.1896 now.
- The 52-week high stock price for XXII is $11.84, representing a 6,145% increase from the current share price, occurred on October 06, 2023.
- The 52-week low stock price for XXII is $0.1511, indicating a -20.31% decrease from the current share price, occurred on October 03, 2024.
- The closing price of 22nd Century Group, Inc. (XXII) stock in the beginning of 2023 was $3.00. The stock closed the year at $0.9205, a loss of over -69.32% for the year.
The table below shows more information about XXII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 04, 2024 | $0.1995 | $0.175 | $0.0245 | 1,229,632.0 | +3.27% |
| Oct 03, 2024 | $0.185 | $0.1511 | $0.0339 | 2,355,967.0 | +10.01% |
| Oct 02, 2024 | $0.1883 | $0.1655 | $0.0228 | 2,032,809.0 | -7.17% |
| Oct 01, 2024 | $0.2099 | $0.1791 | $0.0308 | 2,851,156.0 | -16.41% |
| Sep 30, 2024 | $0.2395 | $0.21 | $0.0295 | 1,405,625.0 | -5.66% |
| Sep 27, 2024 | $0.26 | $0.2204 | $0.0396 | 3,111,465.0 | -9.77% |
| Sep 26, 2024 | $0.2799 | $0.2506 | $0.0293 | 1,655,944.0 | -8.04% |
| Sep 25, 2024 | $0.2964 | $0.2671 | $0.0293 | 1,474,108.0 | -2.93% |
| Sep 24, 2024 | $0.315 | $0.28 | $0.035 | 1,998,041.0 | -1.70% |
| Sep 23, 2024 | $0.3075 | $0.2475 | $0.06 | 2,527,298.0 | +10.73% |
| Sep 20, 2024 | $0.2845 | $0.2425 | $0.042 | 2,232,941.0 | -0.08% |
| Sep 19, 2024 | $0.27 | $0.2402 | $0.0298 | 1,445,226.0 | +7.16% |
| Sep 18, 2024 | $0.267 | $0.235 | $0.032 | 2,668,680.0 | -11.70% |
| Sep 17, 2024 | $0.306 | $0.265 | $0.041 | 3,844,467.0 | -14.03% |
| Sep 16, 2024 | $0.35 | $0.2949 | $0.0551 | 6,825,585.0 | -6.49% |
| Sep 13, 2024 | $0.506 | $0.288 | $0.218 | 183,010,527.0 | +27.07% |
| Sep 12, 2024 | $0.2826 | $0.259 | $0.0236 | 9,145,494.0 | -5.18% |
| Sep 11, 2024 | $0.3159 | $0.28 | $0.0359 | 1,956,269.0 | -13.68% |
| Sep 10, 2024 | $0.3351 | $0.286 | $0.0491 | 1,106,450.0 | +0.03% |
| Sep 09, 2024 | $0.3372 | $0.28 | $0.0572 | 1,144,972.0 | +23.79% |
| Sep 06, 2024 | $0.2741 | $0.2557 | $0.0184 | 431,006.0 | +0.80% |
| Sep 05, 2024 | $0.2961 | $0.2601 | $0.036 | 482,580.0 | -7.44% |
22nd Century Group, Inc. Stock (XXII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 22nd Century Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XXII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 22nd Century Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
22nd Century Group, Inc. Stock (XXII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $0.2099 | $0.1511 | $0.0588 | 9,699,196.0 | -11.85% |
| Sep, 2024 | $0.506 | $0.21 | $0.296 | 227,296,710.0 | -32.59% |
| Aug, 2024 | $0.75 | $0.3099 | $0.4401 | 5,467,375.0 | -52.61% |
| Jul, 2024 | $0.9137 | $0.6349 | $0.2788 | 3,525,177.0 | -9.71% |
| Jun, 2024 | $1.04 | $0.5802 | $0.4598 | 13,986,661.0 | -15.32% |
| May, 2024 | $1.80 | $0.8255 | $0.9745 | 4,202,480.0 | -44.26% |
| Apr, 2024 | $4.31 | $1.45 | $2.86 | 89,302,356.3 | -17.71% |
| Mar, 2024 | $2.96 | $1.67 | $1.29 | 1,668,243.3 | -14.22% |
| Feb, 2024 | $2.96 | $2.10 | $0.856 | 1,123,179.8 | -20.42% |
| Jan, 2024 | $3.52 | $2.49 | $1.03 | 2,029,556.1 | -5.59% |
22nd Century Group, Inc. Stock (XXII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.26 | $2.59 | $1.67 | 1,454,967.9 | -28.38% |
| Nov, 2023 | $8.63 | $3.22 | $5.42 | 2,048,434.2 | -42.09% |
| Oct, 2023 | $15.84 | $6.74 | $9.10 | 748,190.6 | -54.08% |
| Sep, 2023 | $27.03 | $14.56 | $12.47 | 890,394.9 | -30.65% |
| Aug, 2023 | $57.44 | $22.08 | $35.36 | 863,511.1 | -59.48% |
| Jul, 2023 | $110.2 | $4.42 | $105.8 | 4,844,754.9 | +809.33% |
| Jun, 2023 | $10.72 | $5.47 | $5.25 | 6,115,437.6 | -38.36% |
| May, 2023 | $12.06 | $9.30 | $2.76 | 1,392,592.5 | -12.60% |
| Apr, 2023 | $12.16 | $9.82 | $2.34 | 1,218,743.1 | -7.62% |
| Mar, 2023 | $15.67 | $11.38 | $4.28 | 1,830,276.1 | -14.89% |
| Feb, 2023 | $18.56 | $14.08 | $4.48 | 1,072,248.7 | -17.86% |
| Jan, 2023 | $20.24 | $14.00 | $6.24 | 1,342,062.3 | +19.50% |
22nd Century Group, Inc. Stock (XXII) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.20 | $13.12 | $6.08 | 1,418,447.3 | -21.99% |
| Nov, 2022 | $23.20 | $16.00 | $7.20 | 2,202,063.5 | -9.92% |
| Oct, 2022 | $22.88 | $13.60 | $9.28 | 2,321,692.4 | +41.27% |
| Sep, 2022 | $22.98 | $14.56 | $8.42 | 2,419,533.5 | -30.80% |
| Aug, 2022 | $33.68 | $21.12 | $12.56 | 3,495,322.8 | -20.24% |
| Jul, 2022 | $37.19 | $25.60 | $11.59 | 2,323,085.2 | -21.13% |
| Jun, 2022 | $43.20 | $24.80 | $18.40 | 4,568,627.1 | +17.03% |
| May, 2022 | $32.16 | $22.72 | $9.44 | 1,875,021.5 | -4.71% |
| Apr, 2022 | $38.56 | $28.72 | $9.84 | 1,236,613.7 | -17.67% |
| Mar, 2022 | $41.28 | $31.68 | $9.60 | 2,704,846.2 | -0.85% |
| Feb, 2022 | $43.36 | $31.52 | $11.84 | 2,729,166.8 | +7.83% |
| Jan, 2022 | $50.08 | $29.76 | $20.32 | 3,229,644.9 | -29.77% |
0.38%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):